Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Scientific Beta Asia Ex-Jpn ETF (NY: SCIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.84 21.87 21.84 21.84 6,687 +0.25(+1.15%)
Sep 28, 2017 21.59 21.59 21.59 21.59 233 -0.11(-0.51%)
Sep 26, 2017 21.70 166 -0.04(-0.20%)
Sep 25, 2017 21.75 21.75 21.75 21.75 776 +0.04(+0.20%)
Sep 22, 2017 21.73 21.73 21.70 21.70 948 -0.13(-0.59%)
Sep 21, 2017 21.83 21.83 21.83 21.83 383 -0.27(-1.20%)
Sep 18, 2017 22.10 1 -0.03(-0.15%)
Sep 12, 2017 22.13 22.13 22.13 0 +0.03(+0.16%)
Sep 11, 2017 21.93 22.10 21.93 22.10 376 +0.39(+1.79%)
Sep 05, 2017 21.71 38 -0.04(-0.17%)
Aug 31, 2017 21.75 90 +0.27(+1.24%)
Aug 30, 2017 21.64 21.64 21.48 21.48 2,063 -0.16(-0.76%)
Aug 28, 2017 21.64 21.64 21.64 0 -0.14(-0.67%)
Aug 25, 2017 21.58 21.79 21.58 21.79 1,307 +0.12(+0.57%)
Aug 23, 2017 21.66 21.66 21.66 0 +0.24(+1.10%)
Aug 21, 2017 21.43 194 -0.15(-0.68%)
Aug 18, 2017 21.63 21.63 21.57 21.57 1,118 -0.12(-0.54%)
Aug 17, 2017 21.72 21.72 21.69 21.69 1,179 +0.06(+0.30%)
Aug 16, 2017 21.63 21.63 21.63 21.63 314 +0.09(+0.40%)
Aug 14, 2017 21.54 21.54 21.54 0 +0.15(+0.68%)
Aug 11, 2017 21.34 21.39 21.34 21.39 1,058 +0.01(+0.04%)
Aug 10, 2017 21.45 21.45 21.39 21.39 1,686 -0.22(-1.03%)
Aug 09, 2017 21.45 21.61 21.45 21.61 1,871 -0.04(-0.20%)
Aug 08, 2017 21.65 21.65 21.65 21.65 519 +0.02(+0.08%)
Aug 07, 2017 21.63 21.63 21.63 21.63 933 +0.05(+0.24%)
Aug 04, 2017 21.58 21.58 21.58 21.58 932 +0.03(+0.12%)
Aug 03, 2017 21.56 21.56 21.56 21.56 466 +0.09(+0.44%)
Aug 02, 2017 21.46 21.46 21.46 21.46 146 -0.03(-0.12%)
Aug 01, 2017 21.51 21.51 21.48 21.49 1,267 +0.12(+0.56%)
Jul 31, 2017 21.37 21.37 21.37 21.37 717 -0.03(-0.12%)
Jul 28, 2017 21.39 21.39 21.39 21.39 933 +0.03(+0.16%)
Jul 26, 2017 21.36 48 -0.19(-0.88%)
Jul 25, 2017 21.55 21.55 21.55 21.55 858 +0.32(+1.49%)
Jul 21, 2017 21.23 146 -0.16(-0.76%)
Jul 20, 2017 21.39 21.39 21.39 21.39 374 -0.09(-0.40%)
Jul 19, 2017 21.48 21.48 21.48 21.48 837 +0.15(+0.68%)
Jul 18, 2017 21.33 21.33 21.33 21.33 370 +0.09(+0.44%)
Jul 17, 2017 21.26 21.26 21.24 21.24 12,178 +0.44(+2.10%)
Jul 12, 2017 20.80 27 +0.06(+0.29%)
Jul 11, 2017 20.74 20.74 20.74 20.74 318 +0.02(+0.08%)
Jul 10, 2017 20.66 20.72 20.65 20.72 1,134 +0.04(+0.20%)
Jul 06, 2017 20.68 350 -0.17(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.